73,010€
4,72%
Echtzeit-Aktienkurs MSC Industrial Direct Co. Inc.
Bid:
Ask:
Aktienkurse zur MSC Industrial Direct Co. Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.06.2025 | 72,16 | 72,16 | 72,16 | 72,16 | 3,50% | - |
26.06.2025 | 69,72 | 69,72 | 69,72 | 69,72 | -0,83% | - |
25.06.2025 | 70,30 | 70,30 | 70,30 | 70,30 | -0,20% | - |
24.06.2025 | 70,44 | 70,44 | 70,44 | 70,44 | 0,95% | - |
23.06.2025 | 69,78 | 69,78 | 69,78 | 69,78 | -1,05% | - |
20.06.2025 | 70,52 | 70,52 | 70,52 | 70,52 | -0,59% | - |
19.06.2025 | 70,94 | 70,94 | 70,94 | 70,94 | 0,82% | - |
18.06.2025 | 70,36 | 70,36 | 70,36 | 70,36 | 0,23% | - |
17.06.2025 | 70,20 | 70,20 | 70,20 | 70,20 | 0,60% | - |
16.06.2025 | 69,78 | 69,78 | 69,78 | 69,78 | 0,23% | - |
13.06.2025 | 69,62 | 69,62 | 69,62 | 69,62 | -1,28% | - |
12.06.2025 | 70,52 | 70,52 | 70,52 | 70,52 | -3,19% | - |
11.06.2025 | 71,86 | 72,84 | 71,86 | 72,84 | 2,65% | 68,00 |
10.06.2025 | 70,96 | 70,96 | 70,96 | 70,96 | 0,74% | - |
09.06.2025 | 70,44 | 70,44 | 70,44 | 70,44 | -1,18% | - |
06.06.2025 | 70,10 | 71,28 | 70,10 | 71,28 | 1,74% | 89,00 |
05.06.2025 | 70,06 | 70,06 | 70,06 | 70,06 | -1,57% | - |
04.06.2025 | 71,18 | 71,18 | 71,18 | 71,18 | 2,68% | - |
03.06.2025 | 69,32 | 69,32 | 69,32 | 69,32 | -1,67% | - |
02.06.2025 | 70,50 | 70,50 | 70,50 | 70,50 | -2,06% | - |
30.05.2025 | 71,98 | 71,98 | 71,98 | 71,98 | -3,02% | - |
29.05.2025 | 74,22 | 74,22 | 74,22 | 74,22 | 1,06% | 137,00 |
28.05.2025 | 73,44 | 73,44 | 73,44 | 73,44 | 6,04% | - |
27.05.2025 | 69,26 | 69,26 | 69,26 | 69,26 | 0,26% | - |
26.05.2025 | 69,08 | 69,08 | 69,08 | 69,08 | -0,29% | - |
23.05.2025 | 69,28 | 69,28 | 69,28 | 69,28 | 0,06% | - |
22.05.2025 | 69,24 | 69,24 | 69,24 | 69,24 | -2,12% | - |
21.05.2025 | 70,74 | 70,74 | 70,74 | 70,74 | -2,67% | - |
20.05.2025 | 72,08 | 72,68 | 72,08 | 72,68 | 0,66% | 2,00 |
19.05.2025 | 71,80 | 72,20 | 71,80 | 72,20 | 2,21% | 38,00 |
16.05.2025 | 70,64 | 70,64 | 70,64 | 70,64 | 0,51% | - |
15.05.2025 | 69,76 | 70,28 | 69,76 | 70,28 | 0,17% | 20,00 |
14.05.2025 | 70,16 | 70,16 | 70,16 | 70,16 | -0,14% | - |
13.05.2025 | 70,26 | 70,26 | 70,26 | 70,26 | 3,08% | - |
12.05.2025 | 68,16 | 68,16 | 68,16 | 68,16 | 1,43% | - |
09.05.2025 | 67,20 | 67,20 | 67,20 | 67,20 | 1,57% | - |
08.05.2025 | 66,16 | 66,16 | 66,16 | 66,16 | -1,55% | - |
07.05.2025 | 66,20 | 67,20 | 66,20 | 67,20 | -0,59% | 19,00 |
06.05.2025 | 67,60 | 67,60 | 67,60 | 67,60 | 0,00% | - |
05.05.2025 | 67,60 | 67,60 | 67,60 | 67,60 | 1,62% | - |
02.05.2025 | 66,52 | 66,52 | 66,52 | 66,52 | -0,78% | - |
30.04.2025 | 67,04 | 67,04 | 67,04 | 67,04 | -0,30% | - |
29.04.2025 | 67,24 | 67,24 | 67,24 | 67,24 | -0,41% | - |
28.04.2025 | 67,52 | 67,52 | 67,52 | 67,52 | -1,23% | - |
25.04.2025 | 68,36 | 68,36 | 68,36 | 68,36 | 2,89% | - |
24.04.2025 | 66,44 | 66,44 | 66,44 | 66,44 | -1,19% | - |
23.04.2025 | 67,24 | 67,24 | 67,24 | 67,24 | 3,03% | - |
22.04.2025 | 65,26 | 65,26 | 65,26 | 65,26 | -2,36% | - |
17.04.2025 | 66,84 | 66,84 | 66,84 | 66,84 | 0,21% | - |
16.04.2025 | 66,70 | 66,70 | 66,70 | 66,70 | -2,00% | - |
15.04.2025 | 68,06 | 68,06 | 68,06 | 68,06 | 0,00% | - |
14.04.2025 | 68,06 | 68,06 | 68,06 | 68,06 | 0,95% | - |
11.04.2025 | 67,42 | 67,42 | 67,42 | 67,42 | -0,91% | - |
10.04.2025 | 68,74 | 68,74 | 68,04 | 68,04 | 11,14% | 10,00 |
09.04.2025 | 61,22 | 61,22 | 61,22 | 61,22 | -5,17% | - |
08.04.2025 | 64,50 | 64,56 | 64,50 | 64,56 | 4,74% | - |
07.04.2025 | 61,50 | 61,64 | 61,50 | 61,64 | -8,25% | 12,00 |
04.04.2025 | 67,18 | 67,18 | 67,18 | 67,18 | -4,41% | - |
03.04.2025 | 70,28 | 70,28 | 70,28 | 70,28 | -1,68% | - |
02.04.2025 | 71,48 | 71,48 | 71,48 | 71,48 | 0,51% | - |
01.04.2025 | 71,12 | 71,12 | 71,12 | 71,12 | -0,03% | - |
31.03.2025 | 71,14 | 71,14 | 71,14 | 71,14 | -4,12% | - |
28.03.2025 | 74,20 | 74,20 | 74,20 | 74,20 | 0,35% | - |
27.03.2025 | 73,94 | 73,94 | 73,94 | 73,94 | 1,37% | - |
26.03.2025 | 72,94 | 72,94 | 72,94 | 72,94 | -1,08% | - |
25.03.2025 | 73,74 | 73,74 | 73,74 | 73,74 | 2,93% | - |
24.03.2025 | 71,64 | 71,64 | 71,64 | 71,64 | -0,08% | - |
21.03.2025 | 71,90 | 71,90 | 71,70 | 71,70 | -1,08% | 26,00 |
20.03.2025 | 72,48 | 72,48 | 72,48 | 72,48 | 1,91% | - |
19.03.2025 | 71,12 | 71,12 | 71,12 | 71,12 | 0,79% | - |
18.03.2025 | 70,56 | 70,56 | 70,56 | 70,56 | -1,42% | - |
17.03.2025 | 70,16 | 71,58 | 70,16 | 71,58 | 4,44% | 197,00 |
14.03.2025 | 68,54 | 68,54 | 68,54 | 68,54 | -1,44% | - |
13.03.2025 | 69,54 | 69,54 | 69,54 | 69,54 | -3,04% | - |
12.03.2025 | 71,72 | 71,72 | 71,72 | 71,72 | -3,21% | - |
11.03.2025 | 74,10 | 74,10 | 74,10 | 74,10 | -1,28% | - |
10.03.2025 | 75,06 | 75,06 | 75,06 | 75,06 | 1,93% | - |
07.03.2025 | 73,64 | 73,64 | 73,64 | 73,64 | 3,02% | - |
06.03.2025 | 71,48 | 71,48 | 71,48 | 71,48 | -1,54% | - |
05.03.2025 | 72,28 | 72,60 | 72,28 | 72,60 | -2,29% | 15,00 |
04.03.2025 | 74,30 | 74,30 | 74,30 | 74,30 | -3,13% | - |
03.03.2025 | 76,70 | 76,70 | 76,70 | 76,70 | 0,97% | - |
28.02.2025 | 75,96 | 75,96 | 75,96 | 75,96 | 2,29% | - |
27.02.2025 | 74,26 | 74,26 | 74,26 | 74,26 | 0,00% | - |
26.02.2025 | 74,26 | 74,26 | 74,26 | 74,26 | -0,96% | - |
25.02.2025 | 74,98 | 74,98 | 74,98 | 74,98 | -2,04% | - |
24.02.2025 | 76,54 | 76,54 | 76,54 | 76,54 | -2,57% | - |
21.02.2025 | 78,56 | 78,56 | 78,56 | 78,56 | -0,08% | - |
20.02.2025 | 78,62 | 78,62 | 78,62 | 78,62 | 0,33% | - |
19.02.2025 | 78,36 | 78,36 | 78,36 | 78,36 | 1,19% | - |
18.02.2025 | 77,44 | 77,44 | 77,44 | 77,44 | 0,39% | - |
17.02.2025 | 77,14 | 77,14 | 77,14 | 77,14 | -0,98% | - |
14.02.2025 | 77,90 | 77,90 | 77,90 | 77,90 | 0,83% | - |
13.02.2025 | 77,26 | 77,26 | 77,26 | 77,26 | -0,75% | - |
12.02.2025 | 77,84 | 77,84 | 77,84 | 77,84 | 0,54% | - |
11.02.2025 | 77,42 | 77,42 | 77,42 | 77,42 | 0,18% | - |
10.02.2025 | 77,28 | 77,28 | 77,28 | 77,28 | 0,16% | - |
07.02.2025 | 77,16 | 77,16 | 77,16 | 77,16 | -1,38% | - |
06.02.2025 | 77,08 | 78,24 | 77,08 | 78,24 | 2,01% | 12,00 |
05.02.2025 | 76,70 | 76,70 | 76,70 | 76,70 | 0,47% | - |